Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.700 | 7.800 | 7.600 | 7.700 | 103,029 | -0.15(-1.91%) |
Feb 27, 2007 | 7.850 | 7.950 | 7.750 | 7.850 | 20,982 | -0.10(-1.26%) |
Feb 26, 2007 | 7.950 | 8.050 | 7.850 | 7.950 | 36,020 | -0.05(-0.62%) |
Feb 23, 2007 | 8.000 | 8.100 | 7.950 | 8.000 | 13,366 | +0.05(+0.63%) |
Feb 22, 2007 | 7.950 | 8.100 | 7.900 | 7.950 | 32,528 | +0.00(+0.00%) |
Feb 21, 2007 | 7.950 | 8.050 | 7.950 | 7.950 | 17,232 | -0.10(-1.24%) |
Feb 20, 2007 | 8.050 | 8.100 | 7.900 | 8.050 | 32,847 | -0.05(-0.62%) |
Feb 16, 2007 | 8.100 | 8.100 | 8.000 | 8.100 | 48,581 | -0.05(-0.61%) |
Feb 15, 2007 | 8.150 | 8.150 | 8.000 | 8.150 | 106,249 | +0.05(+0.62%) |
Feb 14, 2007 | 8.100 | 8.150 | 8.000 | 8.100 | 32,382 | +0.10(+1.25%) |
Feb 13, 2007 | 8.000 | 8.120 | 8.000 | 8.000 | 40,812 | +0.00(+0.00%) |
Feb 12, 2007 | 8.150 | 8.150 | 7.950 | 8.000 | 23,101 | -0.15(-1.84%) |
Feb 09, 2007 | 8.150 | 8.150 | 8.000 | 8.150 | 10,413 | +0.00(+0.00%) |
Feb 08, 2007 | 8.150 | 8.200 | 8.000 | 8.150 | 22,234 | -0.15(-1.81%) |
Feb 07, 2007 | 8.300 | 8.400 | 8.150 | 8.300 | 24,438 | +0.25(+3.11%) |
Feb 06, 2007 | 8.050 | 8.300 | 8.050 | 8.050 | 26,193 | -0.65(-7.47%) |
Feb 05, 2007 | 8.700 | 8.800 | 8.700 | 8.700 | 47,296 | +0.15(+1.75%) |
Feb 02, 2007 | 8.550 | 8.650 | 8.550 | 8.550 | 61,332 | +0.15(+1.79%) |
Feb 01, 2007 | 8.400 | 8.500 | 8.100 | 8.400 | 46,226 | +0.30(+3.70%) |
Jan 31, 2007 | 8.100 | 8.100 | 8.000 | 8.100 | 68,349 | +0.20(+2.53%) |
Jan 30, 2007 | 7.900 | 8.050 | 7.850 | 7.900 | 43,256 | -0.05(-0.63%) |
Jan 29, 2007 | 7.950 | 8.100 | 7.850 | 7.950 | 63,519 | -0.10(-1.24%) |
Jan 26, 2007 | 8.050 | 8.200 | 8.050 | 8.050 | 18,350 | -0.15(-1.83%) |
Jan 25, 2007 | 8.200 | 8.400 | 8.200 | 8.200 | 45,865 | -0.22(-2.61%) |
Jan 24, 2007 | 8.420 | 8.450 | 8.250 | 8.420 | 38,257 | -0.08(-0.94%) |
Jan 23, 2007 | 8.500 | 8.700 | 8.500 | 8.500 | 18,545 | -0.15(-1.73%) |
Jan 22, 2007 | 8.650 | 8.800 | 8.500 | 8.650 | 43,020 | +0.15(+1.76%) |
Jan 19, 2007 | 8.500 | 8.600 | 8.500 | 8.500 | 29,724 | +0.00(+0.00%) |
Jan 18, 2007 | 8.500 | 8.600 | 8.500 | 8.500 | 19,690 | +0.15(+1.80%) |
Jan 17, 2007 | 8.350 | 8.450 | 8.350 | 8.350 | 36,414 | +0.05(+0.60%) |
Jan 16, 2007 | 8.300 | 8.450 | 8.250 | 8.300 | 26,077 | -0.10(-1.19%) |
Jan 12, 2007 | 8.400 | 8.550 | 8.350 | 8.400 | 53,355 | -0.10(-1.18%) |
Jan 11, 2007 | 8.500 | 8.500 | 8.300 | 8.500 | 17,825 | +0.00(+0.00%) |
Jan 10, 2007 | 8.500 | 8.650 | 8.350 | 8.500 | 21,781 | -0.15(-1.73%) |
Jan 09, 2007 | 8.650 | 8.850 | 8.650 | 8.650 | 27,296 | +0.50(+6.13%) |
Jan 08, 2007 | 8.150 | 8.350 | 8.150 | 8.150 | 19,000 | -0.10(-1.21%) |
Jan 05, 2007 | 8.250 | 8.400 | 8.200 | 8.250 | 29,145 | -0.10(-1.20%) |
Jan 04, 2007 | 8.350 | 8.450 | 8.250 | 8.350 | 17,665 | +0.00(+0.00%) |
Jan 03, 2007 | 8.350 | 8.550 | 8.350 | 8.350 | 41,426 | +0.25(+3.09%) |
Dec 29, 2006 | 8.100 | 8.100 | 8.000 | 8.100 | 18,857 | +0.05(+0.62%) |
Dec 28, 2006 | 8.050 | 8.150 | 7.950 | 8.050 | 88,522 | +0.15(+1.90%) |
Dec 27, 2006 | 7.900 | 8.000 | 7.900 | 7.900 | 23,960 | +0.05(+0.64%) |
Dec 26, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 29,331 | +0.00(+0.00%) |
Dec 22, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 8,575 | -0.05(-0.63%) |
Dec 21, 2006 | 7.900 | 7.900 | 7.800 | 7.900 | 15,360 | +0.05(+0.64%) |
Dec 20, 2006 | 7.850 | 7.900 | 7.850 | 7.850 | 26,128 | +0.05(+0.64%) |
Dec 19, 2006 | 7.800 | 7.900 | 7.750 | 7.800 | 22,219 | -0.05(-0.64%) |
Dec 18, 2006 | 7.850 | 7.900 | 7.750 | 7.850 | 29,035 | +0.00(+0.00%) |
Dec 15, 2006 | 7.850 | 7.950 | 7.850 | 7.850 | 24,092 | -0.10(-1.26%) |
Dec 14, 2006 | 7.950 | 7.950 | 7.800 | 7.950 | 20,915 | +0.10(+1.27%) |
Dec 13, 2006 | 7.850 | 7.950 | 7.850 | 7.850 | 22,865 | -0.05(-0.63%) |
Dec 12, 2006 | 7.900 | 8.050 | 7.900 | 7.900 | 49,611 | -0.10(-1.25%) |
Dec 11, 2006 | 8.000 | 8.000 | 7.900 | 8.000 | 143,916 | -0.10(-1.23%) |
Dec 08, 2006 | 8.100 | 8.150 | 8.000 | 8.100 | 18,188 | -0.05(-0.61%) |
Dec 07, 2006 | 8.150 | 8.250 | 8.050 | 8.150 | 28,720 | +0.00(+0.00%) |
Dec 06, 2006 | 8.150 | 8.200 | 8.100 | 8.150 | 19,694 | -0.10(-1.21%) |
Dec 05, 2006 | 8.250 | 8.300 | 8.200 | 8.250 | 27,996 | +0.00(+0.00%) |
Dec 04, 2006 | 8.250 | 8.250 | 8.100 | 8.250 | 21,425 | +0.15(+1.85%) |